8306 (株)三菱UFJフィナンシャル・グループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 453 | 459 | 448 | 452 | 78,286,200 | 452 |
| 2009-12-29 | 457 | 459 | 447 | 454 | 117,989,800 | 454 |
| 2009-12-28 | 461 | 467 | 458 | 458 | 80,102,400 | 458 |
| 2009-12-25 | 467 | 467 | 459 | 461 | 68,667,900 | 461 |
| 2009-12-24 | 473 | 474 | 465 | 466 | 114,729,700 | 466 |
| 2009-12-22 | 470 | 474 | 463 | 474 | 480,777,100 | 474 |
| 2009-12-21 | 467 | 476 | 466 | 473 | 304,760,700 | 473 |
| 2009-12-18 | 460 | 464 | 454 | 462 | 148,383,000 | 462 |
| 2009-12-17 | 473 | 473 | 458 | 464 | 121,542,400 | 464 |
| 2009-12-16 | 483 | 483 | 463 | 470 | 278,513,900 | 470 |
| 2009-12-15 | 440 | 452 | 437 | 448 | 313,103,300 | 448 |
| 2009-12-14 | 455 | 455 | 439 | 442 | 341,760,000 | 442 |
| 2009-12-11 | 463 | 463 | 450 | 455 | 169,238,700 | 455 |
| 2009-12-10 | 468 | 473 | 460 | 462 | 102,386,900 | 462 |
| 2009-12-09 | 493 | 494 | 476 | 477 | 100,294,000 | 477 |
| 2009-12-08 | 496 | 504 | 496 | 503 | 64,237,400 | 503 |
| 2009-12-07 | 503 | 507 | 498 | 501 | 54,216,800 | 501 |
| 2009-12-04 | 500 | 500 | 493 | 496 | 52,278,200 | 496 |
| 2009-12-03 | 500 | 504 | 492 | 497 | 68,897,000 | 497 |
| 2009-12-02 | 492 | 499 | 483 | 486 | 106,932,400 | 486 |
| 2009-12-01 | 477 | 500 | 469 | 497 | 154,937,700 | 497 |
| 2009-11-30 | 463 | 482 | 461 | 482 | 168,526,200 | 482 |
| 2009-11-27 | 445 | 453 | 441 | 444 | 75,365,900 | 444 |
| 2009-11-26 | 453 | 464 | 450 | 454 | 90,348,704 | 454 |
| 2009-11-25 | 455 | 465 | 451 | 455 | 70,311,104 | 455 |
| 2009-11-24 | 466 | 477 | 455 | 458 | 66,302,600 | 458 |
| 2009-11-20 | 465 | 476 | 460 | 471 | 92,439,904 | 471 |
| 2009-11-19 | 483 | 484 | 456 | 466 | 121,540,600 | 466 |
| 2009-11-18 | 477 | 485 | 471 | 484 | 89,627,296 | 484 |
| 2009-11-17 | 484 | 489 | 479 | 487 | 80,512,496 | 487 |
| 2009-11-16 | 484 | 492 | 475 | 480 | 167,866,496 | 480 |
| 2009-11-13 | 513 | 519 | 506 | 508 | 77,420,800 | 508 |
| 2009-11-12 | 518 | 523 | 508 | 512 | 73,961,600 | 512 |
| 2009-11-11 | 499 | 517 | 497 | 510 | 97,246,800 | 510 |
| 2009-11-10 | 496 | 509 | 495 | 503 | 87,216,896 | 503 |
| 2009-11-09 | 486 | 491 | 477 | 490 | 66,730,700 | 490 |
| 2009-11-06 | 486 | 488 | 479 | 486 | 46,753,900 | 486 |
| 2009-11-05 | 480 | 493 | 480 | 486 | 57,500,600 | 486 |
| 2009-11-04 | 485 | 492 | 477 | 480 | 64,980,300 | 480 |
| 2009-11-02 | 485 | 493 | 480 | 489 | 66,923,300 | 489 |
| 2009-10-30 | 498 | 499 | 488 | 495 | 76,116,400 | 495 |
| 2009-10-29 | 465 | 493 | 462 | 488 | 127,257,200 | 488 |
| 2009-10-28 | 462 | 473 | 462 | 467 | 61,635,700 | 467 |
| 2009-10-27 | 466 | 473 | 460 | 465 | 63,359,300 | 465 |
| 2009-10-26 | 467 | 471 | 462 | 470 | 53,125,900 | 470 |
| 2009-10-23 | 477 | 478 | 460 | 460 | 67,981,904 | 460 |
| 2009-10-22 | 475 | 477 | 466 | 472 | 74,829,000 | 472 |
| 2009-10-21 | 484 | 490 | 481 | 487 | 56,494,700 | 487 |
| 2009-10-20 | 487 | 493 | 477 | 490 | 74,767,504 | 490 |
| 2009-10-19 | 460 | 482 | 459 | 480 | 97,557,200 | 480 |
| 2009-10-16 | 482 | 482 | 460 | 470 | 129,503,904 | 470 |
| 2009-10-15 | 494 | 500 | 485 | 485 | 60,624,000 | 485 |
| 2009-10-14 | 498 | 499 | 479 | 485 | 67,237,000 | 485 |
| 2009-10-13 | 511 | 512 | 501 | 501 | 47,498,300 | 501 |
| 2009-10-09 | 499 | 504 | 492 | 500 | 68,783,200 | 500 |
| 2009-10-08 | 502 | 508 | 497 | 499 | 68,722,000 | 499 |
| 2009-10-07 | 495 | 507 | 491 | 499 | 123,865,400 | 499 |
| 2009-10-06 | 472 | 475 | 461 | 475 | 77,718,000 | 475 |
| 2009-10-05 | 455 | 463 | 451 | 455 | 80,570,400 | 455 |
| 2009-10-02 | 446 | 453 | 439 | 445 | 134,721,904 | 445 |
| 2009-10-01 | 477 | 478 | 454 | 456 | 135,765,296 | 456 |
| 2009-09-30 | 491 | 495 | 478 | 482 | 80,203,696 | 482 |
| 2009-09-29 | 488 | 493 | 478 | 481 | 92,356,096 | 481 |
| 2009-09-28 | 476 | 489 | 475 | 484 | 87,447,400 | 484 |
| 2009-09-25 | 498 | 505 | 492 | 493 | 101,553,504 | 493 |
| 2009-09-24 | 529 | 540 | 519 | 527 | 72,455,104 | 527 |
| 2009-09-18 | 513 | 531 | 498 | 529 | 126,584,400 | 529 |
| 2009-09-17 | 529 | 533 | 509 | 516 | 91,589,000 | 516 |
| 2009-09-16 | 538 | 544 | 524 | 526 | 65,556,100 | 526 |
| 2009-09-15 | 540 | 545 | 531 | 535 | 41,935,400 | 535 |
| 2009-09-14 | 545 | 547 | 535 | 537 | 43,942,900 | 537 |
| 2009-09-11 | 550 | 558 | 540 | 546 | 71,530,800 | 546 |
| 2009-09-10 | 536 | 551 | 535 | 550 | 74,267,800 | 550 |
| 2009-09-09 | 535 | 537 | 523 | 527 | 78,667,104 | 527 |
| 2009-09-08 | 547 | 548 | 536 | 543 | 62,766,400 | 543 |
| 2009-09-07 | 558 | 563 | 553 | 553 | 37,033,000 | 553 |
| 2009-09-04 | 565 | 566 | 549 | 553 | 73,101,296 | 553 |
| 2009-09-03 | 573 | 574 | 563 | 563 | 47,763,000 | 563 |
| 2009-09-02 | 580 | 583 | 574 | 580 | 59,393,500 | 580 |
| 2009-09-01 | 594 | 599 | 590 | 595 | 35,741,500 | 595 |
| 2009-08-31 | 598 | 606 | 592 | 594 | 54,040,400 | 594 |
| 2009-08-28 | 595 | 597 | 590 | 595 | 43,531,900 | 595 |
| 2009-08-27 | 590 | 593 | 585 | 593 | 41,713,400 | 593 |
| 2009-08-26 | 593 | 598 | 590 | 595 | 41,253,200 | 595 |
| 2009-08-25 | 592 | 596 | 589 | 592 | 33,469,900 | 592 |
| 2009-08-24 | 595 | 602 | 595 | 598 | 45,081,000 | 598 |
| 2009-08-21 | 596 | 596 | 583 | 588 | 41,084,300 | 588 |
| 2009-08-20 | 584 | 594 | 584 | 590 | 48,778,900 | 590 |
| 2009-08-19 | 591 | 592 | 581 | 584 | 35,214,000 | 584 |
| 2009-08-18 | 581 | 595 | 580 | 593 | 48,479,200 | 593 |
| 2009-08-17 | 602 | 604 | 590 | 591 | 48,326,400 | 591 |
| 2009-08-14 | 605 | 609 | 604 | 607 | 31,784,000 | 607 |
| 2009-08-13 | 609 | 610 | 603 | 603 | 29,467,600 | 603 |
| 2009-08-12 | 600 | 605 | 596 | 600 | 47,108,000 | 600 |
| 2009-08-11 | 610 | 614 | 607 | 609 | 50,398,800 | 609 |
| 2009-08-10 | 612 | 615 | 606 | 609 | 73,652,096 | 609 |
| 2009-08-07 | 600 | 603 | 587 | 598 | 50,082,000 | 598 |
| 2009-08-06 | 605 | 607 | 597 | 603 | 67,329,700 | 603 |
| 2009-08-05 | 601 | 607 | 594 | 597 | 56,444,100 | 597 |
| 2009-08-04 | 619 | 619 | 598 | 600 | 76,216,800 | 600 |
| 2009-08-03 | 585 | 600 | 580 | 600 | 111,388,900 | 600 |
| 2009-07-31 | 556 | 574 | 554 | 566 | 94,791,300 | 566 |
| 2009-07-30 | 547 | 549 | 534 | 542 | 56,722,700 | 542 |
| 2009-07-29 | 552 | 554 | 541 | 544 | 47,034,800 | 544 |
| 2009-07-28 | 558 | 564 | 553 | 555 | 62,499,400 | 555 |
| 2009-07-27 | 553 | 563 | 552 | 553 | 63,393,600 | 553 |
| 2009-07-24 | 563 | 564 | 544 | 550 | 56,761,100 | 550 |
| 2009-07-23 | 558 | 564 | 552 | 556 | 39,654,100 | 556 |
| 2009-07-22 | 555 | 564 | 551 | 557 | 49,626,400 | 557 |
| 2009-07-21 | 547 | 558 | 545 | 556 | 55,379,900 | 556 |
| 2009-07-17 | 543 | 545 | 536 | 537 | 54,249,100 | 537 |
| 2009-07-16 | 552 | 554 | 531 | 533 | 74,894,100 | 533 |
| 2009-07-15 | 550 | 551 | 535 | 538 | 71,631,300 | 538 |
| 2009-07-14 | 546 | 556 | 543 | 551 | 83,059,600 | 551 |
| 2009-07-13 | 530 | 556 | 528 | 533 | 63,978,600 | 533 |
| 2009-07-10 | 550 | 556 | 537 | 538 | 75,698,000 | 538 |
| 2009-07-09 | 557 | 563 | 547 | 549 | 66,720,300 | 549 |
| 2009-07-08 | 580 | 581 | 566 | 569 | 61,327,900 | 569 |
| 2009-07-07 | 595 | 598 | 587 | 589 | 46,659,700 | 589 |
| 2009-07-06 | 595 | 601 | 591 | 595 | 38,417,500 | 595 |
| 2009-07-03 | 588 | 600 | 586 | 600 | 59,036,500 | 600 |
| 2009-07-02 | 609 | 610 | 595 | 596 | 59,947,400 | 596 |
| 2009-07-01 | 595 | 613 | 593 | 602 | 75,309,300 | 602 |
| 2009-06-30 | 603 | 607 | 593 | 598 | 58,229,300 | 598 |
| 2009-06-29 | 612 | 615 | 592 | 595 | 66,827,500 | 595 |
| 2009-06-26 | 615 | 616 | 606 | 612 | 53,289,800 | 612 |
| 2009-06-25 | 599 | 612 | 593 | 605 | 60,565,400 | 605 |
| 2009-06-24 | 603 | 606 | 590 | 593 | 72,296,400 | 593 |
| 2009-06-23 | 588 | 603 | 587 | 601 | 83,626,700 | 601 |
| 2009-06-22 | 615 | 622 | 609 | 615 | 67,801,800 | 615 |
| 2009-06-19 | 605 | 618 | 602 | 616 | 111,404,500 | 616 |
| 2009-06-18 | 603 | 604 | 582 | 592 | 84,805,900 | 592 |
| 2009-06-17 | 598 | 621 | 597 | 604 | 99,877,000 | 604 |
| 2009-06-16 | 616 | 617 | 600 | 601 | 101,771,000 | 601 |
| 2009-06-15 | 659 | 660 | 626 | 631 | 87,486,400 | 631 |
| 2009-06-12 | 645 | 670 | 642 | 652 | 190,258,800 | 652 |
| 2009-06-11 | 643 | 648 | 636 | 641 | 83,448,300 | 641 |
| 2009-06-10 | 626 | 647 | 626 | 640 | 111,406,800 | 640 |
| 2009-06-09 | 643 | 649 | 620 | 624 | 98,548,300 | 624 |
| 2009-06-08 | 629 | 645 | 627 | 644 | 96,546,300 | 644 |
| 2009-06-05 | 635 | 637 | 622 | 624 | 68,432,300 | 624 |
| 2009-06-04 | 605 | 628 | 605 | 622 | 62,683,400 | 622 |
| 2009-06-03 | 621 | 625 | 613 | 614 | 35,519,800 | 614 |
| 2009-06-02 | 628 | 630 | 621 | 621 | 65,314,700 | 621 |
| 2009-06-01 | 604 | 623 | 601 | 616 | 101,939,400 | 616 |
| 2009-05-29 | 625 | 626 | 598 | 598 | 114,592,700 | 598 |
| 2009-05-28 | 618 | 630 | 616 | 625 | 76,013,100 | 625 |
| 2009-05-27 | 620 | 628 | 618 | 623 | 78,898,600 | 623 |
| 2009-05-26 | 616 | 618 | 606 | 610 | 60,581,300 | 610 |
| 2009-05-25 | 607 | 616 | 604 | 611 | 64,451,100 | 611 |
| 2009-05-22 | 596 | 611 | 596 | 609 | 56,407,300 | 609 |
| 2009-05-21 | 611 | 612 | 602 | 609 | 63,254,100 | 609 |
| 2009-05-20 | 613 | 621 | 609 | 619 | 77,213,500 | 619 |
| 2009-05-19 | 632 | 633 | 615 | 617 | 122,509,800 | 617 |
| 2009-05-18 | 603 | 606 | 588 | 592 | 83,133,600 | 592 |
| 2009-05-15 | 596 | 622 | 589 | 613 | 125,977,400 | 613 |
| 2009-05-14 | 600 | 601 | 582 | 588 | 110,043,000 | 588 |
| 2009-05-13 | 635 | 645 | 621 | 625 | 123,455,600 | 625 |
| 2009-05-12 | 652 | 659 | 636 | 640 | 105,725,200 | 640 |
| 2009-05-11 | 664 | 699 | 663 | 674 | 217,471,600 | 674 |
| 2009-05-08 | 614 | 666 | 608 | 655 | 213,314,500 | 655 |
| 2009-05-07 | 593 | 623 | 586 | 617 | 211,404,000 | 617 |
| 2009-05-01 | 530 | 537 | 519 | 533 | 69,425,000 | 533 |
| 2009-04-30 | 528 | 537 | 523 | 535 | 120,882,300 | 535 |
| 2009-04-28 | 507 | 526 | 505 | 505 | 120,868,600 | 505 |
| 2009-04-27 | 508 | 519 | 503 | 508 | 91,162,400 | 508 |
| 2009-04-24 | 483 | 514 | 481 | 494 | 156,452,100 | 494 |
| 2009-04-23 | 481 | 482 | 470 | 478 | 75,540,000 | 478 |
| 2009-04-22 | 494 | 497 | 478 | 479 | 61,544,300 | 479 |
| 2009-04-21 | 481 | 493 | 476 | 491 | 84,928,900 | 491 |
| 2009-04-20 | 514 | 514 | 490 | 496 | 93,274,800 | 496 |
| 2009-04-17 | 519 | 520 | 503 | 513 | 83,304,700 | 513 |
| 2009-04-16 | 529 | 531 | 502 | 505 | 91,688,600 | 505 |
| 2009-04-15 | 531 | 533 | 513 | 521 | 60,022,900 | 521 |
| 2009-04-14 | 545 | 547 | 521 | 537 | 89,582,200 | 537 |
| 2009-04-13 | 520 | 540 | 514 | 531 | 87,745,500 | 531 |
| 2009-04-10 | 502 | 528 | 495 | 517 | 111,797,900 | 517 |
| 2009-04-09 | 495 | 526 | 485 | 522 | 113,191,800 | 522 |
| 2009-04-08 | 495 | 501 | 480 | 488 | 101,200,700 | 488 |
| 2009-04-07 | 503 | 510 | 500 | 507 | 75,359,100 | 507 |
| 2009-04-06 | 533 | 538 | 507 | 513 | 74,806,800 | 513 |
| 2009-04-03 | 548 | 550 | 520 | 526 | 75,231,900 | 526 |
| 2009-04-02 | 523 | 531 | 515 | 528 | 95,633,700 | 528 |
| 2009-04-01 | 490 | 498 | 483 | 495 | 74,933,100 | 495 |
| 2009-03-31 | 483 | 499 | 475 | 476 | 80,807,500 | 476 |
| 2009-03-30 | 531 | 535 | 484 | 488 | 110,637,300 | 488 |
| 2009-03-27 | 550 | 553 | 527 | 527 | 77,090,900 | 527 |
| 2009-03-26 | 532 | 545 | 531 | 540 | 72,713,500 | 540 |
| 2009-03-25 | 531 | 542 | 523 | 532 | 72,496,000 | 532 |
| 2009-03-24 | 542 | 543 | 531 | 535 | 97,739,400 | 535 |
| 2009-03-23 | 490 | 523 | 483 | 512 | 120,435,200 | 512 |
| 2009-03-19 | 491 | 496 | 484 | 489 | 84,214,300 | 489 |
| 2009-03-18 | 492 | 498 | 472 | 478 | 143,387,900 | 478 |
| 2009-03-17 | 449 | 483 | 442 | 477 | 122,363,100 | 477 |
| 2009-03-16 | 430 | 449 | 428 | 441 | 90,915,100 | 441 |
| 2009-03-13 | 411 | 425 | 410 | 419 | 118,289,300 | 419 |
| 2009-03-12 | 408 | 409 | 385 | 396 | 91,195,300 | 396 |
| 2009-03-11 | 419 | 424 | 411 | 411 | 83,924,700 | 411 |
| 2009-03-10 | 381 | 398 | 377 | 395 | 79,940,200 | 395 |
| 2009-03-09 | 401 | 404 | 381 | 381 | 73,675,200 | 381 |
| 2009-03-06 | 408 | 412 | 401 | 401 | 82,103,700 | 401 |
| 2009-03-05 | 427 | 436 | 421 | 421 | 86,840,600 | 421 |
| 2009-03-04 | 412 | 430 | 408 | 426 | 68,686,900 | 426 |
| 2009-03-03 | 408 | 426 | 405 | 421 | 70,268,900 | 421 |
| 2009-03-02 | 438 | 439 | 422 | 423 | 67,087,000 | 423 |
| 2009-02-27 | 446 | 454 | 437 | 454 | 52,725,800 | 454 |
| 2009-02-26 | 440 | 452 | 437 | 442 | 48,766,000 | 442 |
| 2009-02-25 | 439 | 448 | 426 | 445 | 57,107,800 | 445 |
| 2009-02-24 | 412 | 429 | 409 | 429 | 54,682,100 | 429 |
| 2009-02-23 | 420 | 435 | 404 | 427 | 89,216,300 | 427 |
| 2009-02-20 | 440 | 440 | 423 | 429 | 48,558,700 | 429 |
| 2009-02-19 | 442 | 446 | 438 | 439 | 33,015,000 | 439 |
| 2009-02-18 | 440 | 443 | 433 | 437 | 60,045,700 | 437 |
| 2009-02-17 | 466 | 467 | 447 | 451 | 57,159,100 | 451 |
| 2009-02-16 | 472 | 473 | 465 | 470 | 37,081,100 | 470 |
| 2009-02-13 | 473 | 480 | 470 | 472 | 65,877,200 | 472 |
| 2009-02-12 | 475 | 475 | 466 | 468 | 48,351,300 | 468 |
| 2009-02-10 | 494 | 498 | 482 | 485 | 71,441,800 | 485 |
| 2009-02-09 | 490 | 492 | 477 | 479 | 39,645,200 | 479 |
| 2009-02-06 | 492 | 493 | 477 | 480 | 40,651,400 | 480 |
| 2009-02-05 | 486 | 493 | 476 | 477 | 52,435,000 | 477 |
| 2009-02-04 | 485 | 490 | 481 | 485 | 62,100,200 | 485 |
| 2009-02-03 | 485 | 512 | 471 | 481 | 119,676,900 | 481 |
| 2009-02-02 | 486 | 492 | 478 | 485 | 52,679,600 | 485 |
| 2009-01-30 | 502 | 510 | 496 | 510 | 60,236,100 | 510 |
| 2009-01-29 | 532 | 533 | 519 | 527 | 85,034,300 | 527 |
| 2009-01-28 | 500 | 521 | 497 | 503 | 95,875,800 | 503 |
| 2009-01-27 | 473 | 502 | 465 | 497 | 68,430,500 | 497 |
| 2009-01-26 | 479 | 484 | 457 | 458 | 59,763,200 | 458 |
| 2009-01-23 | 485 | 485 | 472 | 474 | 46,313,100 | 474 |
| 2009-01-22 | 493 | 498 | 481 | 487 | 74,781,400 | 487 |
| 2009-01-21 | 478 | 492 | 475 | 483 | 79,661,500 | 483 |
| 2009-01-20 | 518 | 518 | 496 | 502 | 62,747,200 | 502 |
| 2009-01-19 | 533 | 540 | 514 | 517 | 35,586,700 | 517 |
| 2009-01-16 | 524 | 528 | 515 | 523 | 63,506,300 | 523 |
| 2009-01-15 | 504 | 520 | 501 | 516 | 72,854,000 | 516 |
| 2009-01-14 | 530 | 542 | 524 | 524 | 64,937,300 | 524 |
| 2009-01-13 | 531 | 538 | 523 | 526 | 48,882,500 | 526 |
| 2009-01-09 | 562 | 567 | 556 | 561 | 37,200,200 | 561 |
| 2009-01-08 | 571 | 573 | 550 | 560 | 49,628,000 | 560 |
| 2009-01-07 | 578 | 590 | 573 | 584 | 56,311,600 | 584 |
| 2009-01-06 | 579 | 580 | 567 | 570 | 39,525,600 | 570 |
| 2009-01-05 | 578 | 579 | 568 | 571 | 37,759,600 | 571 |
分割・併合履歴 ： [2007-10-01]1株→1000株
